NSE:KRIDHANINF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	2.10	2.18	2.00	2.05	2.05	-2.38%	50,739
Nov 9, 2026	2.17	2.20	2.10	2.10	2.10	-4.98%	37,104
Nov 8, 2026	2.19	2.25	2.17	2.21	2.21	2.79%	57,885
Nov 6, 2026	2.08	2.19	2.02	2.15	2.15	2.87%	118,634
Nov 5, 2026	2.25	2.25	2.08	2.09	2.09	-3.69%	77,533
Nov 4, 2026	2.21	2.28	2.17	2.17	2.17	-4.82%	99,125
Nov 3, 2026	2.43	2.43	2.21	2.28	2.28	-1.72%	413,858
Nov 2, 2026	2.32	2.32	2.32	2.32	2.32	4.98%	9,318
Oct 30, 2026	2.19	2.21	2.19	2.21	2.21	4.74%	22,553
Oct 29, 2026	2.11	2.11	2.11	2.11	2.11	4.98%	22,022
Oct 28, 2026	1.97	2.01	1.86	2.01	2.01	4.69%	187,242
Oct 27, 2026	1.85	1.99	1.85	1.92	1.92	1.05%	24,891
Oct 26, 2026	1.93	1.98	1.90	1.90	1.90	-1.55%	104,580
Oct 23, 2026	2.03	2.06	1.90	1.93	1.93	-3.02%	109,523
Oct 22, 2026	2.09	2.09	1.99	1.99	1.99	-4.78%	24,892
Oct 21, 2026	2.28	2.28	2.09	2.09	2.09	-4.57%	38,617
Oct 19, 2026	2.40	2.40	2.19	2.19	2.19	-4.78%	78,196
Oct 16, 2026	2.35	2.46	2.30	2.30	2.30	-4.96%	96,905
Oct 15, 2026	2.66	2.66	2.42	2.42	2.42	-4.72%	362,952
Oct 14, 2026	2.54	2.54	2.54	2.54	2.54	4.96%	34,763
Oct 13, 2026	2.42	2.42	2.42	2.42	2.42	10.00%	97,152
Oct 12, 2026	2.19	2.20	2.19	2.20	2.20	10.00%	26,537
Oct 9, 2026	1.80	2.00	1.80	2.00	2.00	9.89%	86,436
Oct 8, 2026	1.86	1.98	1.82	1.82	1.82	-2.15%	18,017
Oct 7, 2026	1.84	1.90	1.84	1.86	1.86	-1.06%	8,557
Oct 6, 2026	1.93	1.93	1.88	1.88	1.88	-0.53%	9,034
Oct 5, 2026	1.85	1.93	1.83	1.89	1.89	2.16%	34,177
Oct 1, 2026	1.89	1.96	1.84	1.85	1.85	-1.60%	104,582
Sep 30, 2026	1.89	1.97	1.85	1.88	1.88	-	56,032
Sep 29, 2026	1.90	1.90	1.83	1.88	1.88	-0.53%	17,885
Sep 28, 2026	1.79	1.93	1.79	1.89	1.89	1.61%	87,551
Sep 25, 2026	1.85	1.88	1.79	1.86	1.86	0.54%	58,123
Sep 24, 2026	1.86	1.87	1.81	1.85	1.85	0.54%	16,428
Sep 23, 2026	1.86	1.86	1.83	1.84	1.84	-0.54%	19,835
Sep 22, 2026	1.86	1.86	1.81	1.85	1.85	-0.54%	23,202
Sep 21, 2026	1.90	1.90	1.79	1.86	1.86	1.64%	29,022
Sep 18, 2026	1.88	1.89	1.82	1.83	1.83	0.55%	6,829
Sep 17, 2026	1.89	1.90	1.80	1.82	1.82	-3.70%	72,421
Sep 16, 2026	1.95	1.95	1.85	1.89	1.89	-2.58%	63,697
Sep 15, 2026	1.97	1.98	1.92	1.94	1.94	-1.02%	16,747
Sep 11, 2026	1.96	2.05	1.91	1.96	1.96	-1.51%	56,301
Sep 10, 2026	2.10	2.10	1.96	1.99	1.99	-0.50%	159,781
Sep 9, 2026	2.01	2.05	1.96	2.00	2.00	1.52%	76,574
Sep 8, 2026	2.03	2.03	1.95	1.97	1.97	-1.01%	50,857
Sep 7, 2026	2.00	2.08	1.98	1.99	1.99	-1.97%	96,168
Sep 4, 2026	2.09	2.10	2.02	2.03	2.03	1.00%	20,638
Sep 3, 2026	2.10	2.16	2.00	2.01	2.01	-2.43%	126,279
Sep 2, 2026	2.00	2.09	1.95	2.06	2.06	0.98%	24,110
Sep 1, 2026	2.00	2.10	1.99	2.04	2.04	2.00%	45,763
Aug 31, 2026	2.04	2.10	1.95	2.00	2.00	-1.96%	15,820